Skip to main content
Act Financial (EGX:ACTF.CA)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.790
-0.020 (-0.71%)
At close: Apr 28, 2026

Act Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.812.822.792.792.79-0.71%4,421,440
Apr 27, 20262.802.832.792.812.810.36%6,003,974
Apr 26, 20262.802.852.802.802.80-8,835,814
Apr 23, 20262.792.902.792.802.800.36%21,012,690
Apr 22, 20262.802.852.772.792.79-0.36%11,267,830
Apr 21, 20262.762.872.772.802.801.45%25,133,400
Apr 20, 20262.732.782.722.762.761.10%19,077,450
Apr 19, 20262.692.772.692.732.731.49%18,299,840
Apr 16, 20262.692.732.682.692.69-14,084,200
Apr 15, 20262.702.722.682.692.69-0.37%12,574,750
Apr 14, 20262.662.722.662.702.701.50%6,846,637
Apr 9, 20262.672.692.662.662.66-0.37%2,563,808
Apr 8, 20262.642.722.662.672.671.14%6,242,004
Apr 7, 20262.672.692.642.642.64-1.12%3,407,793
Apr 6, 20262.652.692.652.672.670.75%7,830,391
Apr 5, 20262.652.682.652.652.65-3,412,983
Apr 2, 20262.712.712.642.652.65-2.21%10,869,990
Apr 1, 20262.612.712.612.712.713.83%10,031,500
Mar 31, 20262.602.632.602.612.610.38%925,818
Mar 30, 20262.632.652.592.602.60-1.14%4,528,163
Mar 29, 20262.662.662.632.632.63-1.13%1,502,987
Mar 26, 20262.682.682.642.662.66-0.75%2,525,885
Mar 25, 20262.662.682.652.682.680.75%2,084,067
Mar 24, 20262.662.682.652.662.66-2,401,368
Mar 18, 20262.642.682.652.662.660.76%3,488,185
Mar 17, 20262.612.662.622.642.641.15%2,043,441
Mar 16, 20262.632.652.602.612.61-0.76%4,382,865
Mar 15, 20262.662.672.622.632.63-1.13%5,667,001
Mar 12, 20262.692.702.652.662.66-1.12%2,200,712
Mar 11, 20262.692.712.682.692.69-1,702,969
Mar 10, 20262.662.712.672.692.691.13%6,282,335
Mar 9, 20262.632.662.622.662.661.14%6,883,003
Mar 8, 20262.642.662.612.632.63-0.38%6,985,663
Mar 5, 20262.652.692.632.642.64-0.38%6,342,678
Mar 4, 20262.622.652.592.652.651.15%6,696,511
Mar 3, 20262.622.632.602.622.62-2,122,686
Mar 2, 20262.642.672.622.622.62-0.76%2,143,969
Mar 1, 20262.692.652.542.642.64-1.86%3,911,267
Feb 26, 20262.672.702.652.692.690.75%2,800,554
Feb 25, 20262.722.732.672.672.67-1.84%3,875,595
Feb 24, 20262.732.752.712.722.72-0.37%1,456,366
Feb 23, 20262.692.742.692.732.731.49%1,556,027
Feb 22, 20262.762.812.692.692.69-2.54%4,054,221
Feb 19, 20262.842.862.742.762.76-2.82%7,940,316
Feb 18, 20262.742.862.732.842.843.65%22,533,150
Feb 17, 20262.722.752.712.742.740.74%3,098,266
Feb 16, 20262.752.792.722.722.72-1.09%8,374,694
Feb 15, 20262.742.772.742.752.750.36%2,389,266
Feb 12, 20262.732.772.732.742.740.37%3,167,974
Feb 11, 20262.782.802.732.732.73-1.80%3,430,534
Feb 10, 20262.772.842.782.782.780.36%11,253,540
Feb 9, 20262.722.802.692.772.771.84%14,784,050
Feb 8, 20262.672.732.682.722.721.87%4,229,523
Feb 5, 20262.712.722.672.672.67-1.48%4,240,039
Feb 4, 20262.702.742.702.712.710.37%5,104,203
Feb 3, 20262.652.732.652.702.701.89%5,474,650
Feb 2, 20262.672.692.632.652.65-0.75%2,737,347
Feb 1, 20262.632.672.632.672.671.52%2,914,798
Jan 28, 20262.682.692.622.632.63-1.87%5,350,943
Jan 27, 20262.682.702.672.682.68-1,588,549
Jan 26, 20262.702.712.672.682.68-0.74%4,756,796
Jan 25, 20262.722.762.702.702.70-0.74%6,692,241
Jan 22, 20262.692.742.692.722.721.12%3,464,851
Jan 21, 20262.762.762.692.692.69-2.54%4,416,308
Jan 20, 20262.762.792.742.762.76-5,440,137
Jan 19, 20262.682.762.682.762.762.99%5,650,723
Jan 18, 20262.622.682.632.682.682.29%2,398,915
Jan 15, 20262.612.692.612.622.620.38%4,330,505
Jan 14, 20262.662.672.602.612.61-1.88%7,517,413
Jan 13, 20262.692.702.642.662.66-1.12%4,020,668
Jan 12, 20262.712.742.692.692.69-0.74%5,492,458
Jan 11, 20262.692.762.712.712.710.74%3,079,794
Jan 8, 20262.682.732.672.692.690.37%4,678,822
Jan 6, 20262.682.712.662.682.68-4,395,789
Jan 5, 20262.722.772.682.682.68-2.90%9,701,591
Jan 4, 20262.812.842.752.762.76-1.78%7,354,990
Dec 31, 20252.812.852.812.812.81-5,383,875
Dec 30, 20252.802.832.802.812.810.36%6,940,551
Dec 29, 20252.802.872.802.802.80-5,821,065
Dec 28, 20252.792.822.792.802.800.36%1,057,124
Dec 25, 20252.802.822.792.792.79-0.36%2,092,970
Dec 24, 20252.782.812.782.802.800.72%1,519,486
Dec 23, 20252.772.802.762.782.780.36%2,611,247
Dec 22, 20252.802.832.742.772.77-1.07%4,324,989
Dec 21, 20252.842.862.792.802.80-1.41%5,146,775
Dec 18, 20252.832.892.832.842.840.35%6,037,974
Dec 17, 20252.832.862.812.832.83-3,565,015
Dec 16, 20252.882.902.822.832.83-1.74%3,380,817
Dec 15, 20252.882.922.882.882.88-5,007,872
Dec 14, 20252.882.922.882.882.88-6,845,282
Dec 11, 20252.932.932.872.882.88-1.71%7,494,535
Dec 10, 20252.902.972.902.932.931.03%13,503,940
Dec 9, 20252.822.952.802.902.902.84%36,187,490
Dec 8, 20252.802.822.792.822.820.71%4,745,433
Dec 7, 20252.732.842.732.802.802.56%8,668,666
Dec 4, 20252.742.772.722.732.73-0.36%4,291,819
Dec 3, 20252.752.782.742.742.74-0.36%2,484,794
Dec 2, 20252.772.812.752.752.75-0.72%5,016,642
Dec 1, 20252.792.822.762.772.77-0.72%10,665,340
Nov 30, 20252.702.802.712.792.793.33%21,651,660